スペースの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/09/11 | 1,230 | 1,255 | 1,229 | 1,255 | +20 | +1.6% | 28,000 |
2019/09/10 | 1,226 | 1,236 | 1,221 | 1,235 | +13 | +1.1% | 24,500 |
2019/09/09 | 1,190 | 1,222 | 1,188 | 1,222 | +34 | +2.9% | 26,900 |
2019/09/06 | 1,190 | 1,195 | 1,184 | 1,188 | +3 | +0.3% | 12,900 |
2019/09/05 | 1,178 | 1,193 | 1,178 | 1,185 | +11 | +0.9% | 33,300 |
2019/09/04 | 1,160 | 1,178 | 1,152 | 1,174 | +10 | +0.9% | 21,200 |
2019/09/03 | 1,149 | 1,164 | 1,147 | 1,164 | +15 | +1.3% | 10,700 |
2019/09/02 | 1,151 | 1,153 | 1,140 | 1,149 | -2 | -0.2% | 12,700 |
2019/08/30 | 1,136 | 1,151 | 1,136 | 1,151 | +27 | +2.4% | 17,100 |
2019/08/29 | 1,130 | 1,134 | 1,123 | 1,124 | -10 | -0.9% | 9,200 |
2019/08/28 | 1,134 | 1,137 | 1,126 | 1,134 | +3 | +0.3% | 11,600 |
2019/08/27 | 1,146 | 1,146 | 1,127 | 1,131 | ±0 | ±0% | 13,200 |
2019/08/26 | 1,130 | 1,139 | 1,126 | 1,131 | -13 | -1.1% | 13,600 |
2019/08/23 | 1,138 | 1,147 | 1,131 | 1,144 | +6 | +0.5% | 18,800 |
2019/08/22 | 1,165 | 1,165 | 1,136 | 1,138 | -24 | -2.1% | 21,000 |
2019/08/21 | 1,154 | 1,162 | 1,139 | 1,162 | +3 | +0.3% | 34,700 |
2019/08/20 | 1,150 | 1,159 | 1,142 | 1,159 | +13 | +1.1% | 18,600 |
2019/08/19 | 1,135 | 1,146 | 1,132 | 1,146 | +8 | +0.7% | 17,700 |
2019/08/16 | 1,121 | 1,140 | 1,115 | 1,138 | +7 | +0.6% | 25,600 |
2019/08/15 | 1,115 | 1,131 | 1,103 | 1,131 | -2 | -0.2% | 18,600 |
2019/08/14 | 1,113 | 1,133 | 1,110 | 1,133 | +33 | +3% | 26,600 |
2019/08/13 | 1,101 | 1,104 | 1,091 | 1,100 | -8 | -0.7% | 49,500 |
2019/08/09 | 1,118 | 1,118 | 1,102 | 1,108 | -9 | -0.8% | 39,700 |
2019/08/08 | 1,118 | 1,128 | 1,112 | 1,117 | +3 | +0.3% | 35,200 |
2019/08/07 | 1,105 | 1,124 | 1,100 | 1,114 | -1 | -0.1% | 34,000 |
2019/08/06 | 1,112 | 1,124 | 1,100 | 1,115 | -9 | -0.8% | 36,300 |
2019/08/05 | 1,130 | 1,132 | 1,116 | 1,124 | -11 | -1% | 32,200 |
2019/08/02 | 1,150 | 1,153 | 1,127 | 1,135 | -21 | -1.8% | 44,800 |
2019/08/01 | 1,164 | 1,164 | 1,148 | 1,156 | -5 | -0.4% | 21,900 |
2019/07/31 | 1,154 | 1,194 | 1,154 | 1,161 | +3 | +0.3% | 48,700 |
2019/07/30 | 1,157 | 1,165 | 1,151 | 1,158 | +1 | +0.1% | 10,000 |
2019/07/29 | 1,161 | 1,164 | 1,156 | 1,157 | -4 | -0.3% | 9,000 |
2019/07/26 | 1,165 | 1,165 | 1,152 | 1,161 | -9 | -0.8% | 12,600 |
2019/07/25 | 1,168 | 1,170 | 1,161 | 1,170 | +8 | +0.7% | 7,200 |
2019/07/24 | 1,158 | 1,167 | 1,152 | 1,162 | ±0 | ±0% | 13,900 |
2019/07/23 | 1,152 | 1,169 | 1,152 | 1,162 | +10 | +0.9% | 13,000 |
2019/07/22 | 1,172 | 1,174 | 1,144 | 1,152 | -6 | -0.5% | 43,100 |
2019/07/19 | 1,146 | 1,163 | 1,143 | 1,158 | +14 | +1.2% | 49,400 |
2019/07/18 | 1,173 | 1,173 | 1,143 | 1,144 | -35 | -3% | 40,900 |
2019/07/17 | 1,184 | 1,186 | 1,178 | 1,179 | -9 | -0.8% | 12,500 |
2019/07/16 | 1,192 | 1,195 | 1,184 | 1,188 | -11 | -0.9% | 9,700 |
2019/07/12 | 1,208 | 1,208 | 1,196 | 1,199 | -3 | -0.2% | 12,800 |
2019/07/11 | 1,209 | 1,225 | 1,199 | 1,202 | +2 | +0.2% | 26,500 |
2019/07/10 | 1,202 | 1,208 | 1,196 | 1,200 | ±0 | ±0% | 24,400 |
2019/07/09 | 1,220 | 1,220 | 1,197 | 1,200 | -12 | -1% | 16,700 |
2019/07/08 | 1,223 | 1,223 | 1,212 | 1,212 | -6 | -0.5% | 12,800 |
2019/07/05 | 1,214 | 1,219 | 1,210 | 1,218 | +8 | +0.7% | 21,600 |
2019/07/04 | 1,205 | 1,214 | 1,198 | 1,210 | +5 | +0.4% | 19,600 |
2019/07/03 | 1,196 | 1,210 | 1,190 | 1,205 | +10 | +0.8% | 15,800 |
2019/07/02 | 1,193 | 1,205 | 1,190 | 1,195 | +4 | +0.3% | 24,100 |
1451~
1500
件表示中 / 6363件
類似銘柄と比較する
現在ご覧いただいている「スペース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
スペース | 136,700円 | +2.1% | +16.2% | 4.39% | 11.98倍 | 1.00倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
山田コンサル | 184,400円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.96倍 |
|
経営コンサル大手。事業再生・事業承継に強み。M&A案件を強化中。アジア等海外コンサルも |
チャームケア | 112,000円 | +4.1% | +14.7% | 3.30% | 11.84倍 | 1.77倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
燦HD | 156,300円 | +85.4% | - | 2.57% | 9.15倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなHDを買収 |
WDB | 178,800円 | 0.0% | -15.0% | 3.50% | 14.57倍 | 1.10倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム